Solid Försäkringsaktiebolag (publ) (STO:SFAB)
Sweden
· Delayed Price · Currency is SEK 77.90
+1.00 (1.30%)
At close: Dec 5, 2025
STO:SFAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.90 | 78.40 | 76.90 | 77.90 | 77.90 | 1.30% | 18,493 |
| Dec 4, 2025 | 76.50 | 76.90 | 75.70 | 76.90 | 76.90 | 0.52% | 18,761 |
| Dec 3, 2025 | 75.10 | 76.70 | 75.10 | 76.50 | 76.50 | 2.00% | 27,601 |
| Dec 2, 2025 | 75.30 | 76.00 | 75.00 | 75.00 | 75.00 | -0.27% | 15,301 |
| Dec 1, 2025 | 75.20 | 75.80 | 74.50 | 75.20 | 75.20 | 1.76% | 12,566 |
| Nov 28, 2025 | 75.80 | 75.90 | 73.90 | 73.90 | 73.90 | -1.47% | 188,647 |
| Nov 27, 2025 | 76.00 | 76.20 | 74.80 | 75.00 | 75.00 | 1.21% | 15,913 |
| Nov 26, 2025 | 75.30 | 76.80 | 74.10 | 74.10 | 74.10 | -0.67% | 31,681 |
| Nov 25, 2025 | 75.20 | 75.60 | 74.30 | 74.60 | 74.60 | -0.53% | 21,659 |
| Nov 24, 2025 | 74.40 | 75.50 | 73.80 | 75.00 | 75.00 | 1.21% | 20,772 |
| Nov 21, 2025 | 75.60 | 75.90 | 74.10 | 74.10 | 74.10 | -1.98% | 12,049 |
| Nov 20, 2025 | 75.20 | 76.00 | 75.10 | 75.60 | 75.60 | 0.53% | 9,884 |
| Nov 19, 2025 | 74.20 | 75.50 | 74.10 | 75.20 | 75.20 | 1.48% | 8,045 |
| Nov 18, 2025 | 74.60 | 75.10 | 73.90 | 74.10 | 74.10 | -0.27% | 19,734 |
| Nov 17, 2025 | 76.60 | 77.30 | 74.30 | 74.30 | 74.30 | -2.37% | 15,117 |
| Nov 14, 2025 | 75.40 | 76.50 | 75.10 | 76.10 | 76.10 | 0.79% | 7,622 |
| Nov 13, 2025 | 75.80 | 76.40 | 75.50 | 75.50 | 75.50 | -0.53% | 8,779 |
| Nov 12, 2025 | 75.10 | 76.40 | 75.00 | 75.90 | 75.90 | 1.20% | 24,596 |
| Nov 11, 2025 | 75.10 | 75.90 | 74.90 | 75.00 | 75.00 | -0.79% | 16,146 |
| Nov 10, 2025 | 76.00 | 76.60 | 75.10 | 75.60 | 75.60 | -0.53% | 13,234 |
| Nov 7, 2025 | 76.30 | 76.90 | 75.00 | 76.00 | 76.00 | -1.17% | 32,211 |
| Nov 6, 2025 | 75.80 | 77.40 | 75.70 | 76.90 | 76.90 | 1.05% | 3,534 |
| Nov 5, 2025 | 75.60 | 76.50 | 75.00 | 76.10 | 76.10 | 0.66% | 16,205 |
| Nov 4, 2025 | 77.00 | 77.00 | 75.60 | 75.60 | 75.60 | -1.43% | 16,928 |
| Nov 3, 2025 | 77.10 | 77.30 | 76.10 | 76.70 | 76.70 | -0.78% | 9,547 |
| Oct 31, 2025 | 77.30 | 78.90 | 77.20 | 77.30 | 77.30 | 0.13% | 5,849 |
| Oct 30, 2025 | 77.10 | 78.00 | 77.10 | 77.20 | 77.20 | -0.52% | 7,743 |
| Oct 29, 2025 | 77.00 | 77.80 | 77.00 | 77.60 | 77.60 | 0.78% | 8,743 |
| Oct 28, 2025 | 77.20 | 77.50 | 77.00 | 77.00 | 77.00 | 0.92% | 12,430 |
| Oct 27, 2025 | 76.10 | 77.00 | 76.10 | 76.30 | 76.30 | 0.79% | 8,159 |
| Oct 24, 2025 | 76.20 | 76.50 | 75.70 | 75.70 | 75.70 | - | 13,712 |
| Oct 23, 2025 | 77.30 | 77.30 | 74.80 | 75.70 | 75.70 | -2.82% | 19,720 |
| Oct 22, 2025 | 77.90 | 80.70 | 77.20 | 77.90 | 77.90 | -3.71% | 13,108 |
| Oct 21, 2025 | 77.30 | 80.90 | 77.30 | 80.90 | 80.90 | 4.93% | 12,063 |
| Oct 20, 2025 | 77.70 | 78.30 | 76.80 | 77.10 | 77.10 | -0.26% | 9,493 |
| Oct 17, 2025 | 77.90 | 78.00 | 77.30 | 77.30 | 77.30 | -0.77% | 4,394 |
| Oct 16, 2025 | 78.10 | 78.10 | 77.30 | 77.90 | 77.90 | -0.38% | 11,016 |
| Oct 15, 2025 | 77.80 | 78.40 | 77.80 | 78.20 | 78.20 | 0.26% | 6,780 |
| Oct 14, 2025 | 78.70 | 79.00 | 76.40 | 78.00 | 78.00 | -0.89% | 8,127 |
| Oct 13, 2025 | 77.10 | 78.70 | 77.10 | 78.70 | 78.70 | 2.21% | 9,338 |
| Oct 10, 2025 | 77.50 | 77.80 | 76.90 | 77.00 | 77.00 | -0.39% | 15,337 |
| Oct 9, 2025 | 76.60 | 77.90 | 76.40 | 77.30 | 77.30 | 0.78% | 9,919 |
| Oct 8, 2025 | 76.30 | 76.80 | 75.40 | 76.70 | 76.70 | 0.39% | 6,043 |
| Oct 7, 2025 | 76.70 | 76.80 | 75.70 | 76.40 | 76.40 | -0.39% | 7,457 |
| Oct 6, 2025 | 75.90 | 76.80 | 75.20 | 76.70 | 76.70 | 1.46% | 25,851 |
| Oct 3, 2025 | 75.50 | 76.20 | 75.50 | 75.60 | 75.60 | 0.53% | 3,880 |
| Oct 2, 2025 | 75.80 | 76.70 | 75.20 | 75.20 | 75.20 | -1.31% | 9,137 |
| Oct 1, 2025 | 75.10 | 76.20 | 75.00 | 76.20 | 76.20 | 1.60% | 9,559 |
| Sep 30, 2025 | 75.40 | 75.70 | 75.00 | 75.00 | 75.00 | - | 11,235 |
| Sep 29, 2025 | 75.10 | 75.50 | 75.00 | 75.00 | 75.00 | 0.27% | 5,032 |
| Sep 26, 2025 | 74.50 | 75.10 | 74.20 | 74.80 | 74.80 | 0.40% | 9,301 |
| Sep 25, 2025 | 74.60 | 75.50 | 74.50 | 74.50 | 74.50 | - | 15,843 |
| Sep 24, 2025 | 74.70 | 74.70 | 74.20 | 74.50 | 74.50 | 0.27% | 20,372 |
| Sep 23, 2025 | 74.30 | 74.50 | 74.10 | 74.30 | 74.30 | - | 5,695 |
| Sep 22, 2025 | 73.70 | 74.90 | 73.70 | 74.30 | 74.30 | 0.95% | 22,830 |
| Sep 19, 2025 | 74.00 | 74.80 | 73.60 | 73.60 | 73.60 | -0.27% | 12,984 |
| Sep 18, 2025 | 74.10 | 74.20 | 73.40 | 73.80 | 73.80 | 0.14% | 7,456 |
| Sep 17, 2025 | 74.30 | 74.50 | 73.40 | 73.70 | 73.70 | -0.67% | 5,189 |
| Sep 16, 2025 | 74.00 | 75.70 | 74.00 | 74.20 | 74.20 | 1.50% | 14,929 |
| Sep 15, 2025 | 73.90 | 75.00 | 73.10 | 73.10 | 73.10 | -0.95% | 12,395 |
| Sep 12, 2025 | 74.00 | 74.20 | 73.80 | 73.80 | 73.80 | 0.68% | 13,347 |
| Sep 11, 2025 | 72.50 | 73.90 | 72.50 | 73.30 | 73.30 | 1.10% | 10,109 |
| Sep 10, 2025 | 73.90 | 74.20 | 71.80 | 72.50 | 72.50 | -1.76% | 42,682 |
| Sep 9, 2025 | 73.50 | 75.30 | 73.50 | 73.80 | 73.80 | -1.20% | 9,557 |
| Sep 8, 2025 | 73.20 | 74.70 | 73.10 | 74.70 | 74.70 | 2.05% | 26,239 |
| Sep 5, 2025 | 73.40 | 73.90 | 72.90 | 73.20 | 73.20 | -0.14% | 12,225 |
| Sep 4, 2025 | 74.10 | 74.50 | 73.00 | 73.30 | 73.30 | -0.41% | 10,013 |
| Sep 3, 2025 | 74.00 | 74.20 | 73.60 | 73.60 | 73.60 | -0.14% | 7,099 |
| Sep 2, 2025 | 75.10 | 75.50 | 73.70 | 73.70 | 73.70 | -1.21% | 17,321 |
| Sep 1, 2025 | 74.40 | 75.50 | 74.40 | 74.60 | 74.60 | 0.54% | 6,747 |
| Aug 29, 2025 | 74.30 | 75.20 | 74.00 | 74.20 | 74.20 | -0.13% | 12,475 |
| Aug 28, 2025 | 74.80 | 75.40 | 74.30 | 74.30 | 74.30 | - | 6,675 |
| Aug 27, 2025 | 75.20 | 75.60 | 74.30 | 74.30 | 74.30 | -1.07% | 20,855 |
| Aug 26, 2025 | 75.00 | 75.60 | 74.10 | 75.10 | 75.10 | 0.40% | 7,346 |
| Aug 25, 2025 | 73.60 | 76.10 | 73.40 | 74.80 | 74.80 | 1.91% | 20,565 |
| Aug 22, 2025 | 74.30 | 74.50 | 73.20 | 73.40 | 73.40 | -1.21% | 36,141 |
| Aug 21, 2025 | 74.60 | 75.00 | 74.30 | 74.30 | 74.30 | 0.13% | 11,120 |
| Aug 20, 2025 | 74.50 | 74.90 | 73.90 | 74.20 | 74.20 | 0.95% | 14,329 |
| Aug 19, 2025 | 73.40 | 74.00 | 72.90 | 73.50 | 73.50 | 0.96% | 22,736 |
| Aug 18, 2025 | 75.00 | 75.00 | 72.80 | 72.80 | 72.80 | -2.67% | 15,213 |
| Aug 15, 2025 | 74.40 | 75.00 | 74.40 | 74.80 | 74.80 | 0.67% | 17,063 |
| Aug 14, 2025 | 73.40 | 74.30 | 71.80 | 74.30 | 74.30 | 1.09% | 24,494 |
| Aug 13, 2025 | 74.70 | 74.90 | 73.50 | 73.50 | 73.50 | -1.61% | 24,285 |
| Aug 12, 2025 | 75.60 | 75.70 | 74.70 | 74.70 | 74.70 | -0.93% | 9,903 |
| Aug 11, 2025 | 74.40 | 75.50 | 74.30 | 75.40 | 75.40 | 1.48% | 13,481 |
| Aug 8, 2025 | 74.00 | 74.50 | 73.70 | 74.30 | 74.30 | 0.81% | 8,145 |
| Aug 7, 2025 | 74.10 | 74.50 | 73.70 | 73.70 | 73.70 | -0.41% | 14,588 |
| Aug 6, 2025 | 74.00 | 74.70 | 73.70 | 74.00 | 74.00 | 0.27% | 17,288 |
| Aug 5, 2025 | 74.30 | 74.60 | 73.80 | 73.80 | 73.80 | - | 18,776 |
| Aug 4, 2025 | 74.00 | 74.40 | 73.80 | 73.80 | 73.80 | - | 7,438 |
| Aug 1, 2025 | 74.20 | 74.40 | 73.80 | 73.80 | 73.80 | -0.54% | 6,146 |
| Jul 31, 2025 | 74.00 | 74.90 | 73.90 | 74.20 | 74.20 | 0.41% | 10,225 |
| Jul 30, 2025 | 74.00 | 75.00 | 73.00 | 73.90 | 73.90 | 0.14% | 30,330 |
| Jul 29, 2025 | 73.50 | 74.90 | 72.90 | 73.80 | 73.80 | 1.37% | 22,858 |
| Jul 28, 2025 | 74.30 | 76.00 | 72.50 | 72.80 | 72.80 | -2.02% | 41,713 |
| Jul 25, 2025 | 74.70 | 76.00 | 73.80 | 74.30 | 74.30 | 0.13% | 26,606 |
| Jul 24, 2025 | 76.00 | 76.10 | 74.10 | 74.20 | 74.20 | -2.37% | 29,863 |
| Jul 23, 2025 | 75.90 | 76.50 | 75.30 | 76.00 | 76.00 | 0.53% | 9,751 |
| Jul 22, 2025 | 77.30 | 77.30 | 75.30 | 75.60 | 75.60 | -2.07% | 17,199 |
| Jul 21, 2025 | 78.00 | 78.70 | 76.90 | 77.20 | 77.20 | -2.40% | 18,683 |